Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.80 | 62.64 | 61.51 | 62.22 | 2,722,015 | -1.12(-1.77%) |
Jul 28, 2016 | 63.23 | 63.75 | 61.96 | 63.34 | 1,763,696 | +1.23(+1.98%) |
Jul 27, 2016 | 62.29 | 62.44 | 61.79 | 62.12 | 1,736,305 | -0.08(-0.13%) |
Jul 26, 2016 | 62.29 | 63.19 | 61.95 | 62.20 | 1,505,073 | -0.11(-0.17%) |
Jul 25, 2016 | 62.27 | 62.52 | 61.76 | 62.30 | 1,235,987 | -0.03(-0.04%) |
Jul 22, 2016 | 61.48 | 62.45 | 60.91 | 62.33 | 1,410,296 | +1.25(+2.04%) |
Jul 21, 2016 | 61.68 | 61.97 | 60.67 | 61.08 | 1,158,031 | -0.53(-0.87%) |
Jul 20, 2016 | 60.99 | 62.07 | 60.57 | 61.62 | 1,381,836 | +0.66(+1.08%) |
Jul 19, 2016 | 60.91 | 61.12 | 60.54 | 60.96 | 825,618 | -0.17(-0.28%) |
Jul 18, 2016 | 60.52 | 61.46 | 60.36 | 61.13 | 1,222,305 | +0.43(+0.70%) |
Jul 15, 2016 | 61.28 | 61.28 | 60.25 | 60.70 | 1,114,041 | -0.24(-0.39%) |
Jul 14, 2016 | 61.68 | 62.17 | 60.81 | 60.94 | 1,346,334 | -0.05(-0.09%) |
Jul 13, 2016 | 62.15 | 62.57 | 60.65 | 61.00 | 2,870,167 | -1.00(-1.62%) |
Jul 12, 2016 | 61.00 | 62.59 | 60.76 | 62.00 | 2,497,015 | +1.35(+2.23%) |
Jul 11, 2016 | 59.75 | 60.94 | 59.75 | 60.65 | 1,473,715 | +0.95(+1.59%) |
Jul 08, 2016 | 58.77 | 59.99 | 58.35 | 59.70 | 1,682,134 | +1.35(+2.32%) |
Jul 07, 2016 | 57.92 | 58.84 | 57.80 | 58.35 | 1,638,067 | +1.16(+2.04%) |
Jul 05, 2016 | 57.05 | 57.43 | 56.69 | 57.18 | 1,608,097 | -0.28(-0.48%) |
Jul 01, 2016 | 57.18 | 57.46 | 57.46 | 57.46 | 1,199,065 | +0.28(+0.48%) |
Jun 30, 2016 | 56.93 | 57.67 | 56.38 | 57.18 | 1,485,629 | +0.36(+0.64%) |
Jun 29, 2016 | 55.11 | 57.12 | 55.02 | 56.82 | 2,211,003 | +2.44(+4.48%) |
Jun 28, 2016 | 53.97 | 54.78 | 53.62 | 54.38 | 1,730,395 | +1.00(+1.87%) |
Jun 27, 2016 | 54.42 | 54.84 | 52.43 | 53.38 | 3,587,413 | -1.64(-2.97%) |
Jun 24, 2016 | 55.77 | 57.24 | 54.57 | 55.02 | 5,180,478 | -3.65(-6.23%) |
Jun 23, 2016 | 58.09 | 59.08 | 57.82 | 58.67 | 1,621,378 | +1.10(+1.92%) |
Jun 22, 2016 | 57.22 | 58.07 | 57.06 | 57.57 | 1,026,497 | +0.20(+0.36%) |
Jun 21, 2016 | 57.72 | 57.72 | 56.58 | 57.37 | 1,154,501 | -0.13(-0.23%) |
Jun 20, 2016 | 56.90 | 58.47 | 56.58 | 57.50 | 2,430,010 | +1.41(+2.50%) |
Jun 17, 2016 | 56.97 | 57.58 | 55.89 | 56.10 | 2,265,525 | -1.16(-2.03%) |
Jun 16, 2016 | 56.90 | 57.47 | 55.60 | 57.26 | 2,040,671 | -0.40(-0.69%) |
Jun 15, 2016 | 58.19 | 58.89 | 57.54 | 57.66 | 1,770,041 | -0.20(-0.35%) |
Jun 14, 2016 | 58.38 | 59.02 | 57.11 | 57.87 | 1,855,273 | -0.92(-1.57%) |
Jun 13, 2016 | 59.60 | 61.00 | 58.70 | 58.79 | 1,776,042 | -0.99(-1.65%) |
Jun 10, 2016 | 61.15 | 61.49 | 59.49 | 59.78 | 1,954,826 | -2.00(-3.24%) |
Jun 09, 2016 | 61.38 | 62.70 | 61.23 | 61.78 | 1,295,093 | +0.20(+0.33%) |
Jun 08, 2016 | 61.39 | 62.13 | 61.15 | 61.57 | 1,884,923 | +0.54(+0.89%) |
Jun 07, 2016 | 62.05 | 62.20 | 60.52 | 61.03 | 5,032,767 | -2.52(-3.96%) |
Jun 06, 2016 | 61.03 | 63.68 | 60.40 | 63.55 | 3,830,975 | +2.93(+4.84%) |
Jun 03, 2016 | 60.74 | 60.84 | 59.72 | 60.61 | 1,578,934 | -0.42(-0.68%) |
Jun 02, 2016 | 59.39 | 61.15 | 58.93 | 61.03 | 1,444,914 | +1.40(+2.34%) |
Jun 01, 2016 | 59.95 | 60.17 | 58.75 | 59.63 | 970,916 | -0.60(-1.00%) |
May 31, 2016 | 60.03 | 60.54 | 59.74 | 60.24 | 1,761,491 | +0.37(+0.62%) |
May 27, 2016 | 59.17 | 59.87 | 59.87 | 59.87 | 1,465,912 | +0.64(+1.08%) |
May 26, 2016 | 59.44 | 59.89 | 58.51 | 59.23 | 1,125,980 | -0.27(-0.45%) |
May 25, 2016 | 58.85 | 59.78 | 58.43 | 59.49 | 1,862,991 | +0.74(+1.26%) |
May 24, 2016 | 59.51 | 60.32 | 58.71 | 58.75 | 2,588,943 | -0.71(-1.20%) |
May 23, 2016 | 57.63 | 60.85 | 57.38 | 59.47 | 3,901,342 | +2.08(+3.63%) |
May 20, 2016 | 56.50 | 57.97 | 56.39 | 57.38 | 2,022,628 | +1.14(+2.02%) |
May 19, 2016 | 56.98 | 57.38 | 55.64 | 56.25 | 1,793,475 | -0.82(-1.43%) |
May 18, 2016 | 58.05 | 58.38 | 56.39 | 57.06 | 2,410,809 | -1.44(-2.46%) |
May 17, 2016 | 57.76 | 59.40 | 57.72 | 58.51 | 3,119,636 | +0.79(+1.37%) |
May 16, 2016 | 57.37 | 58.03 | 57.13 | 57.71 | 1,335,529 | +0.39(+0.68%) |
May 13, 2016 | 56.66 | 57.72 | 56.62 | 57.32 | 2,211,106 | +0.60(+1.07%) |
May 12, 2016 | 58.74 | 58.74 | 56.17 | 56.72 | 2,806,114 | -1.68(-2.88%) |
May 11, 2016 | 58.88 | 59.05 | 58.00 | 58.40 | 2,546,264 | -0.38(-0.65%) |
May 10, 2016 | 56.53 | 59.48 | 56.52 | 58.78 | 3,842,254 | +2.68(+4.77%) |
May 09, 2016 | 55.47 | 57.76 | 55.27 | 56.10 | 3,878,512 | +0.91(+1.64%) |
May 06, 2016 | 54.78 | 55.22 | 53.04 | 55.20 | 3,577,651 | +0.03(+0.05%) |
May 05, 2016 | 54.25 | 58.51 | 53.95 | 55.17 | 8,218,944 | -0.97(-1.73%) |
May 04, 2016 | 57.16 | 57.64 | 55.73 | 56.14 | 5,423,387 | -2.40(-4.10%) |
May 03, 2016 | 57.15 | 58.68 | 56.19 | 58.54 | 4,437,479 | +0.84(+1.45%) |